SG Capital PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.370	1.390	1.340	1.360	1.360	8,592,300
2024-01-24	1.320	1.410	1.280	1.400	1.400	20,669,600
2024-01-23	1.390	1.400	1.290	1.300	1.300	13,521,000
2024-01-22	1.450	1.450	1.370	1.380	1.380	7,030,600
2024-01-19	1.460	1.470	1.430	1.430	1.430	3,610,300
2024-01-18	1.440	1.470	1.420	1.440	1.440	5,483,000
2024-01-17	1.460	1.490	1.430	1.430	1.430	6,212,900
2024-01-16	1.490	1.490	1.460	1.470	1.470	3,142,800
2024-01-15	1.480	1.520	1.470	1.480	1.480	4,917,700
2024-01-12	1.460	1.500	1.460	1.480	1.480	8,277,200
2024-01-11	1.550	1.550	1.460	1.460	1.460	22,232,900
2024-01-10	1.540	1.570	1.520	1.540	1.540	13,540,200
2024-01-09	1.580	1.590	1.530	1.530	1.530	11,175,300
2024-01-08	1.550	1.600	1.540	1.550	1.550	16,129,000
2024-01-05	1.630	1.640	1.570	1.570	1.570	27,827,300
2024-01-04	1.560	1.660	1.540	1.630	1.630	64,242,100
2024-01-03	1.510	1.580	1.500	1.560	1.560	34,816,200
2024-01-02	1.470	1.530	1.460	1.500	1.500	15,431,800
2023-12-28	1.440	1.480	1.440	1.450	1.450	6,500,900
2023-12-27	1.460	1.470	1.430	1.440	1.440	11,356,600
2023-12-26	1.510	1.510	1.440	1.450	1.450	11,880,000
2023-12-25	1.500	1.520	1.500	1.500	1.500	5,314,300
2023-12-22	1.550	1.550	1.490	1.500	1.500	11,231,100
2023-12-21	1.500	1.550	1.490	1.540	1.540	12,183,500
2023-12-20	1.550	1.560	1.490	1.490	1.490	16,880,400
2023-12-19	1.540	1.550	1.490	1.540	1.540	26,727,900
2023-12-18	1.480	1.560	1.480	1.530	1.530	20,121,900
2023-12-15	1.510	1.520	1.470	1.490	1.490	17,919,400
2023-12-14	1.480	1.510	1.470	1.500	1.500	22,379,300
2023-12-13	1.470	1.500	1.420	1.430	1.430	16,744,700
2023-12-12	1.640	1.680	1.490	1.490	1.490	60,392,500
2023-12-08	1.570	1.650	1.570	1.610	1.610	31,026,300
2023-12-07	1.580	1.590	1.550	1.560	1.560	16,410,800
2023-12-06	1.540	1.620	1.540	1.590	1.590	32,310,200
2023-12-04	1.580	1.580	1.530	1.530	1.530	14,747,200
2023-12-01	1.550	1.610	1.530	1.560	1.560	30,075,500
2023-11-30	1.550	1.570	1.490	1.530	1.530	17,454,200
2023-11-29	1.570	1.630	1.520	1.540	1.540	43,014,600
2023-11-28	1.510	1.610	1.500	1.580	1.580	42,559,700
2023-11-27	1.480	1.500	1.430	1.490	1.490	15,110,300
2023-11-24	1.580	1.620	1.470	1.470	1.470	46,232,400
2023-11-23	1.500	1.590	1.460	1.590	1.590	45,678,100
2023-11-22	1.490	1.540	1.460	1.490	1.490	34,777,100
2023-11-21	1.480	1.520	1.460	1.500	1.500	33,549,100
2023-11-20	1.410	1.520	1.360	1.490	1.490	44,918,000
2023-11-17	1.350	1.410	1.330	1.400	1.400	10,986,800
2023-11-16	1.370	1.430	1.350	1.360	1.360	13,198,900
2023-11-15	1.360	1.390	1.330	1.380	1.380	19,140,500
2023-11-14	1.290	1.340	1.250	1.320	1.320	16,405,700
2023-11-13	1.320	1.320	1.250	1.260	1.260	15,201,900
2023-11-10	1.360	1.400	1.290	1.290	1.290	18,034,900
2023-11-09	1.450	1.450	1.370	1.410	1.410	11,633,000
2023-11-08	1.450	1.500	1.420	1.440	1.440	22,814,300
2023-11-07	1.470	1.500	1.420	1.420	1.420	16,781,400
2023-11-06	1.520	1.560	1.490	1.490	1.490	32,625,300
2023-11-03	1.510	1.540	1.440	1.480	1.480	33,481,900
2023-11-02	1.290	1.560	1.290	1.500	1.500	62,115,000
2023-11-01	1.250	1.310	1.240	1.260	1.260	13,961,000
2023-10-31	1.300	1.310	1.240	1.250	1.250	8,367,600
2023-10-30	1.280	1.330	1.280	1.290	1.290	8,725,800

← NewerPage 12 of 16 · 935 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.1096 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.